Want to see IN:GLOBALVECT full AI Analyst Report?
Global Vectra Helicorp Limited (GLOBALVECT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 127.00 | 127.00 | 108.75 | 112.90 | 112.90 | -4.32% | 1,402 | 1.75 |
| Oct 29, 2026 | 120.50 | 120.50 | 117.30 | 118.00 | 118.00 | -2.07% | 35 | 0.04 |
| Oct 28, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | +0.00% | 324 | 0.39 |
| Oct 27, 2026 | 116.00 | 127.00 | 116.00 | 120.50 | 120.50 | +9.45% | 110 | 0.13 |
| Oct 26, 2026 | 110.00 | 114.90 | 108.70 | 110.10 | 110.10 | -0.32% | 350 | 0.42 |
| Oct 23, 2026 | 115.00 | 115.00 | 110.00 | 110.45 | 110.45 | -4.37% | 651 | 0.63 |
| Oct 22, 2026 | 116.25 | 119.70 | 115.50 | 115.50 | 115.50 | -2.53% | 161 | 0.15 |
| Oct 21, 2026 | 124.85 | 125.00 | 117.50 | 118.50 | 118.50 | -4.63% | 361 | 0.33 |
| Oct 20, 2026 | 124.25 | 127.90 | 115.00 | 124.25 | 124.25 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 115.00 | 127.90 | 115.00 | 124.25 | 124.25 | +3.07% | 753 | 0.69 |
| Oct 16, 2026 | 122.90 | 122.90 | 118.80 | 120.55 | 120.55 | -0.94% | 833 | 0.76 |
| Oct 15, 2026 | 120.00 | 122.40 | 119.70 | 121.70 | 121.70 | +0.79% | 1,200 | 1.11 |
| Oct 14, 2026 | 121.10 | 124.95 | 120.00 | 120.75 | 120.75 | -0.62% | 558 | 0.52 |
| Oct 13, 2026 | 125.00 | 125.00 | 120.30 | 121.50 | 121.50 | -2.76% | 3,139 | 3.05 |
| Oct 12, 2026 | 125.50 | 129.70 | 124.00 | 124.95 | 124.95 | -0.83% | 416 | 0.40 |
| Oct 09, 2026 | 124.10 | 126.00 | 124.00 | 126.00 | 126.00 | +1.53% | 891 | 0.88 |
| Oct 08, 2026 | 125.60 | 126.90 | 123.05 | 124.10 | 124.10 | -0.72% | 475 | 0.46 |
| Oct 07, 2026 | 130.50 | 130.50 | 125.00 | 125.00 | 125.00 | -3.47% | 1,962 | 1.95 |
| Oct 06, 2026 | 131.35 | 134.35 | 129.25 | 129.50 | 129.50 | -1.89% | 375 | 0.37 |
| Oct 05, 2026 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | +1.27% | 460 | 0.46 |
| Oct 02, 2026 | 130.35 | 132.40 | 122.10 | 130.35 | 130.35 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 125.50 | 132.40 | 122.10 | 130.35 | 130.35 | +1.84% | 765 | 0.76 |
| Sep 30, 2026 | 141.00 | 141.00 | 127.65 | 128.00 | 128.00 | -4.12% | 390 | 0.38 |
| Sep 29, 2026 | 134.00 | 134.00 | 130.00 | 133.50 | 133.50 | -1.11% | 111 | 0.11 |
| Sep 28, 2026 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -2.46% | 228 | 0.22 |
| Sep 25, 2026 | 143.00 | 143.00 | 138.40 | 138.40 | 138.40 | +2.33% | 23 | 0.02 |
| Sep 24, 2026 | 132.20 | 141.05 | 132.20 | 135.25 | 135.25 | -2.66% | 251 | 0.24 |
| Sep 23, 2026 | 135.00 | 139.70 | 134.00 | 138.95 | 138.95 | +3.04% | 966 | 0.94 |
| Sep 22, 2026 | 133.50 | 137.35 | 133.00 | 134.85 | 134.85 | +1.01% | 173 | 0.16 |
| Sep 21, 2026 | 135.50 | 143.80 | 130.00 | 133.50 | 133.50 | -7.93% | 1,510 | 1.40 |
| Sep 18, 2026 | 127.00 | 145.00 | 125.00 | 145.00 | 145.00 | +15.08% | 608 | 0.56 |
| Sep 17, 2026 | 126.00 | 131.40 | 121.70 | 126.00 | 126.00 | -2.63% | 852 | 0.79 |
| Sep 16, 2026 | 129.50 | 132.00 | 129.00 | 129.40 | 129.40 | -0.23% | 83 | 0.08 |
| Sep 15, 2026 | 134.00 | 137.50 | 128.70 | 129.70 | 129.70 | -2.77% | 984 | 0.92 |
| Sep 14, 2026 | 133.40 | 138.00 | 130.50 | 133.40 | 133.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 138.00 | 138.00 | 130.50 | 133.40 | 133.40 | -3.33% | 843 | 0.78 |
| Sep 10, 2026 | 140.00 | 140.00 | 135.65 | 138.00 | 138.00 | -1.36% | 272 | 0.24 |
| Sep 09, 2026 | 141.00 | 141.00 | 136.25 | 139.90 | 139.90 | +0.07% | 841 | 0.74 |
| Sep 08, 2026 | 140.75 | 142.00 | 138.80 | 139.80 | 139.80 | -0.67% | 841 | 0.74 |
| Sep 07, 2026 | 142.00 | 144.00 | 140.35 | 140.75 | 140.75 | -0.98% | 1,657 | 1.45 |
| Sep 04, 2026 | 141.50 | 144.00 | 141.00 | 142.15 | 142.15 | -0.59% | 588 | 0.52 |
| Sep 03, 2026 | 142.50 | 144.00 | 142.00 | 143.00 | 143.00 | +0.70% | 905 | 0.80 |
| Sep 02, 2026 | 143.95 | 143.95 | 139.00 | 142.00 | 142.00 | -0.87% | 912 | 0.81 |
| Sep 01, 2026 | 145.50 | 145.50 | 141.15 | 143.25 | 143.25 | -2.39% | 339 | 0.30 |
| Aug 31, 2026 | 145.75 | 147.50 | 141.20 | 146.75 | 146.75 | +1.17% | 1,093 | 0.97 |
| Aug 28, 2026 | 146.00 | 148.00 | 143.00 | 145.05 | 145.05 | -0.99% | 2,020 | 1.84 |
| Aug 27, 2026 | 146.00 | 149.05 | 145.00 | 146.50 | 146.50 | -1.31% | 666 | 0.60 |
| Aug 26, 2026 | 148.00 | 148.50 | 146.50 | 148.45 | 148.45 | -0.70% | 394 | 0.35 |
| Aug 25, 2026 | 149.00 | 152.40 | 148.00 | 149.50 | 149.50 | +0.30% | 672 | 0.60 |
| Aug 24, 2026 | 146.25 | 150.75 | 146.25 | 149.05 | 149.05 | -2.65% | 1,268 | 1.13 |